Lindab International AB (publ) (STO:LIAB)
Sweden · Delayed Price · Currency is SEK 165.40
-3.30 (-1.96%)
Mar 3, 2026, 3:08 PM CET
Lindab International AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 167.40 | 168.30 | 164.80 | 164.90 | - | -2.25% | 6,887 |
| Mar 2, 2026 | 170.10 | 170.30 | 167.00 | 168.70 | 168.70 | -2.49% | 120,528 |
| Feb 27, 2026 | 175.50 | 175.50 | 171.40 | 173.00 | 173.00 | -0.23% | 393,528 |
| Feb 26, 2026 | 171.80 | 175.00 | 171.40 | 173.40 | 173.40 | 0.93% | 147,212 |
| Feb 25, 2026 | 173.40 | 174.50 | 171.80 | 171.80 | 171.80 | -0.58% | 644,185 |
| Feb 24, 2026 | 172.50 | 175.60 | 171.70 | 172.80 | 172.80 | 0.17% | 128,691 |
| Feb 23, 2026 | 173.70 | 174.30 | 170.20 | 172.50 | 172.50 | -1.03% | 78,039 |
| Feb 20, 2026 | 174.10 | 176.60 | 173.10 | 174.30 | 174.30 | 0.11% | 143,669 |
| Feb 19, 2026 | 171.60 | 174.30 | 170.40 | 174.10 | 174.10 | 1.34% | 68,302 |
| Feb 18, 2026 | 172.50 | 175.00 | 171.50 | 171.80 | 171.80 | -0.69% | 77,514 |
| Feb 17, 2026 | 173.60 | 173.90 | 170.60 | 173.00 | 173.00 | -0.57% | 63,138 |
| Feb 16, 2026 | 172.00 | 176.30 | 171.40 | 174.00 | 174.00 | 1.75% | 339,927 |
| Feb 13, 2026 | 180.80 | 180.80 | 170.00 | 171.00 | 171.00 | -5.52% | 551,837 |
| Feb 12, 2026 | 187.80 | 192.00 | 178.50 | 181.00 | 181.00 | -6.36% | 331,250 |
| Feb 11, 2026 | 195.80 | 195.80 | 191.40 | 193.30 | 193.30 | -1.28% | 131,185 |
| Feb 10, 2026 | 194.70 | 197.00 | 194.60 | 195.80 | 195.80 | 0.56% | 34,946 |
| Feb 9, 2026 | 195.90 | 197.60 | 193.20 | 194.70 | 194.70 | -0.61% | 37,887 |
| Feb 6, 2026 | 190.60 | 195.90 | 190.00 | 195.90 | 195.90 | 2.14% | 49,783 |
| Feb 5, 2026 | 195.50 | 196.50 | 190.40 | 191.80 | 191.80 | -2.09% | 60,723 |
| Feb 4, 2026 | 190.80 | 197.00 | 190.80 | 195.90 | 195.90 | 2.51% | 47,598 |
| Feb 3, 2026 | 188.30 | 191.80 | 187.50 | 191.10 | 191.10 | 1.87% | 57,750 |
| Feb 2, 2026 | 185.10 | 188.40 | 183.20 | 187.60 | 187.60 | 0.21% | 56,167 |
| Jan 30, 2026 | 187.80 | 188.60 | 186.50 | 187.20 | 187.20 | -0.95% | 53,363 |
| Jan 29, 2026 | 188.90 | 189.50 | 187.80 | 189.00 | 189.00 | 0.32% | 42,344 |
| Jan 28, 2026 | 190.80 | 191.10 | 187.90 | 188.40 | 188.40 | -1.26% | 42,098 |
| Jan 27, 2026 | 193.80 | 193.80 | 190.80 | 190.80 | 190.80 | -0.93% | 91,838 |
| Jan 26, 2026 | 190.40 | 194.00 | 189.10 | 192.60 | 192.60 | 1.16% | 60,532 |
| Jan 23, 2026 | 191.00 | 191.70 | 189.50 | 190.40 | 190.40 | -0.05% | 127,338 |
| Jan 22, 2026 | 187.70 | 192.00 | 186.90 | 190.50 | 190.50 | 2.81% | 404,890 |
| Jan 21, 2026 | 185.00 | 187.10 | 183.00 | 185.30 | 185.30 | 0.05% | 81,968 |
| Jan 20, 2026 | 189.70 | 189.80 | 185.00 | 185.20 | 185.20 | -2.88% | 121,057 |
| Jan 19, 2026 | 192.60 | 194.00 | 189.60 | 190.70 | 190.70 | -3.69% | 64,776 |
| Jan 16, 2026 | 200.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.00% | 55,967 |
| Jan 15, 2026 | 199.70 | 202.20 | 199.50 | 200.00 | 200.00 | - | 54,606 |
| Jan 14, 2026 | 199.40 | 200.60 | 197.50 | 200.00 | 200.00 | - | 59,349 |
| Jan 13, 2026 | 204.80 | 205.20 | 197.20 | 200.00 | 200.00 | -2.25% | 86,856 |
| Jan 12, 2026 | 206.00 | 208.80 | 203.80 | 204.60 | 204.60 | -1.06% | 34,832 |
| Jan 9, 2026 | 202.40 | 207.80 | 202.20 | 206.80 | 206.80 | 1.67% | 44,367 |
| Jan 8, 2026 | 207.00 | 207.80 | 202.40 | 203.40 | 203.40 | -2.02% | 74,978 |
| Jan 7, 2026 | 207.60 | 210.00 | 205.80 | 207.60 | 207.60 | 1.76% | 59,920 |
| Jan 5, 2026 | 205.60 | 206.20 | 203.00 | 204.00 | 204.00 | -0.78% | 17,293 |
| Jan 2, 2026 | 209.20 | 209.20 | 203.20 | 205.60 | 205.60 | -1.34% | 31,464 |
| Dec 30, 2025 | 208.60 | 208.60 | 206.40 | 208.40 | 208.40 | -0.10% | 29,562 |
| Dec 29, 2025 | 207.20 | 210.00 | 207.00 | 208.60 | 208.60 | 0.68% | 34,188 |
| Dec 23, 2025 | 204.20 | 209.20 | 203.80 | 207.20 | 207.20 | 1.17% | 35,362 |
| Dec 22, 2025 | 206.80 | 207.80 | 203.60 | 204.80 | 204.80 | -0.87% | 32,256 |
| Dec 19, 2025 | 205.00 | 206.60 | 203.00 | 206.60 | 206.60 | 0.19% | 177,773 |
| Dec 18, 2025 | 203.00 | 206.20 | 202.20 | 206.20 | 206.20 | 1.48% | 19,872 |
| Dec 17, 2025 | 204.40 | 207.40 | 202.00 | 203.20 | 203.20 | -0.78% | 45,404 |
| Dec 16, 2025 | 204.00 | 205.40 | 201.40 | 204.80 | 204.80 | -0.19% | 84,714 |